Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

13.89 -0.04 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 11.24 11.64 11.24 11.35 58,649 +0.13(+1.18%)
May 27, 2021 11.12 11.29 11.07 11.22 23,541 +0.23(+2.09%)
May 26, 2021 10.95 11.08 10.90 10.99 59,513 +0.03(+0.25%)
May 25, 2021 11.04 11.14 10.90 10.96 53,235 +0.18(+1.64%)
May 24, 2021 11.05 11.05 10.67 10.79 50,516 -0.44(-3.89%)
May 21, 2021 11.17 11.31 11.06 11.22 50,108 +0.07(+0.67%)
May 20, 2021 11.26 11.26 11.12 11.15 44,796 -0.09(-0.83%)
May 19, 2021 11.15 11.34 11.05 11.24 35,607 -0.13(-1.14%)
May 18, 2021 11.38 11.46 11.23 11.37 54,666 +0.08(+0.74%)
May 17, 2021 11.42 11.48 11.21 11.29 75,660 -0.33(-2.80%)
May 14, 2021 11.23 11.67 11.23 11.61 69,722 +0.52(+4.69%)
May 13, 2021 11.15 11.22 10.90 11.09 123,468 -0.08(-0.75%)
May 12, 2021 11.61 11.62 11.17 11.18 108,960 -0.59(-4.98%)
May 11, 2021 11.93 12.10 11.68 11.76 86,301 -0.65(-5.24%)
May 10, 2021 12.30 12.53 12.30 12.41 124,887 -0.18(-1.40%)
May 07, 2021 11.84 12.59 11.74 12.59 405,940 +0.90(+7.71%)
May 06, 2021 11.70 11.81 11.64 11.69 44,002 -0.06(-0.47%)
May 05, 2021 11.79 11.96 11.61 11.74 113,222 -0.08(-0.71%)
May 04, 2021 11.74 11.99 11.74 11.83 268,666 +0.31(+2.66%)
May 03, 2021 11.87 12.06 11.43 11.52 159,918 -0.44(-3.65%)
Apr 30, 2021 12.06 12.29 11.92 11.96 283,333 -0.09(-0.77%)
Apr 29, 2021 11.96 12.13 11.80 12.05 603,554 +0.45(+3.84%)
Apr 28, 2021 11.80 11.91 11.46 11.60 357,093 +0.14(+1.22%)
Apr 27, 2021 11.24 11.56 11.24 11.46 667,181 +0.36(+3.26%)
Apr 26, 2021 11.04 11.22 10.94 11.10 283,527 +0.46(+4.28%)
Apr 23, 2021 10.68 10.84 10.61 10.65 179,451 -0.04(-0.35%)
Apr 22, 2021 10.67 10.90 10.62 10.68 334,686 +0.42(+4.07%)
Apr 21, 2021 9.856 10.42 9.856 10.26 336,329 +0.63(+6.56%)
Apr 20, 2021 10.01 10.03 9.568 9.633 269,564 -0.33(-3.26%)
Apr 19, 2021 9.661 10.10 9.661 9.958 255,598 +0.53(+5.62%)
Apr 16, 2021 9.317 9.531 9.155 9.429 226,171 +0.20(+2.22%)
Apr 15, 2021 9.243 9.289 9.122 9.224 88,764 +0.03(+0.30%)
Apr 14, 2021 9.159 9.322 9.131 9.197 61,886 +0.08(+0.92%)
Apr 13, 2021 9.104 9.289 9.011 9.113 120,539 +0.01(+0.10%)
Apr 12, 2021 9.048 9.243 9.020 9.104 136,969 +0.04(+0.41%)
Apr 09, 2021 9.289 9.354 8.955 9.066 109,156 -0.22(-2.40%)
Apr 08, 2021 9.234 9.382 9.234 9.289 43,481 -0.06(-0.60%)
Apr 07, 2021 9.345 9.540 9.289 9.345 192,660 -0.02(-0.20%)
Apr 06, 2021 9.457 9.642 9.280 9.364 179,639 -0.06(-0.59%)
Apr 05, 2021 9.354 9.503 9.178 9.419 208,657 +0.15(+1.60%)
Apr 01, 2021 8.602 9.596 8.602 9.271 546,429 +0.91(+10.89%)
Mar 31, 2021 7.989 8.379 7.989 8.360 345,696 +0.41(+5.14%)
Mar 30, 2021 7.812 7.998 7.785 7.952 232,426 +0.18(+2.27%)
Mar 29, 2021 7.738 7.859 7.710 7.775 109,775 +0.26(+3.46%)
Mar 26, 2021 7.617 7.682 7.478 7.515 121,536 -0.04(-0.49%)
Mar 25, 2021 7.710 7.747 7.497 7.552 284,492 -0.24(-3.10%)
Mar 24, 2021 7.562 7.877 7.459 7.794 679,183 +0.09(+1.21%)
Mar 23, 2021 7.887 7.887 7.645 7.701 269,820 -0.21(-2.70%)
Mar 22, 2021 8.063 8.072 7.868 7.915 98,567 -0.02(-0.23%)
Mar 19, 2021 7.942 8.026 7.868 7.933 162,658 +0.11(+1.43%)
Mar 18, 2021 7.868 8.007 7.803 7.822 339,397 -0.01(-0.12%)
Mar 17, 2021 7.970 7.970 7.673 7.831 129,684 -0.10(-1.29%)
Mar 16, 2021 8.100 8.100 7.822 7.933 292,275 -0.12(-1.50%)
Mar 15, 2021 8.091 8.119 7.970 8.054 375,516 +0.00(+0.00%)
Mar 12, 2021 8.007 8.100 7.915 8.054 94,516 +0.06(+0.70%)
Mar 11, 2021 7.896 8.110 7.868 7.998 101,052 +0.22(+2.87%)
Mar 10, 2021 7.766 7.877 7.664 7.775 246,533 -0.07(-0.95%)
Mar 09, 2021 7.989 7.989 7.747 7.850 139,589 -0.22(-2.76%)
Mar 08, 2021 7.710 8.500 7.599 8.072 254,912 +0.45(+5.85%)
Mar 05, 2021 7.701 7.701 7.432 7.627 125,950 -0.14(-1.79%)
Mar 04, 2021 7.822 7.952 7.575 7.766 213,138 +0.03(+0.36%)
Mar 03, 2021 7.701 8.045 7.701 7.738 274,323 +0.00(+0.00%)
Mar 02, 2021 7.896 7.896 7.692 7.738 309,943 -0.17(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.